Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.170 | 6.250 | 6.100 | 6.150 | 0 | -0.04(-0.65%) |
Aug 29, 2013 | 6.220 | 6.300 | 6.180 | 6.190 | 3,113,755 | -0.03(-0.48%) |
Aug 28, 2013 | 6.250 | 6.290 | 6.130 | 6.220 | 3,137,278 | -0.01(-0.16%) |
Aug 27, 2013 | 6.310 | 6.390 | 6.225 | 6.230 | 3,825,724 | -0.14(-2.20%) |
Aug 26, 2013 | 6.390 | 6.400 | 6.330 | 6.370 | 1,923,846 | +0.01(+0.16%) |
Aug 23, 2013 | 6.380 | 6.390 | 6.305 | 6.360 | 0 | +0.01(+0.16%) |
Aug 22, 2013 | 6.270 | 6.380 | 6.260 | 6.350 | 2,201,606 | +0.08(+1.28%) |
Aug 21, 2013 | 6.220 | 6.330 | 6.200 | 6.270 | 3,069,092 | +0.01(+0.16%) |
Aug 20, 2013 | 6.240 | 6.340 | 6.160 | 6.260 | 1,871,341 | +0.04(+0.64%) |
Aug 19, 2013 | 6.370 | 6.400 | 6.180 | 6.220 | 2,452,832 | -0.15(-2.35%) |
Aug 16, 2013 | 6.340 | 6.530 | 6.310 | 6.370 | 0 | +0.12(+2.00%) |
Aug 15, 2013 | 6.300 | 6.360 | 6.230 | 6.245 | 3,349,641 | -0.12(-1.81%) |
Aug 14, 2013 | 6.250 | 6.430 | 6.150 | 6.360 | 3,845,550 | +0.09(+1.44%) |
Aug 13, 2013 | 6.390 | 6.400 | 6.080 | 6.270 | 7,537,203 | -0.09(-1.42%) |
Aug 12, 2013 | 6.230 | 6.360 | 6.220 | 6.360 | 2,044,351 | +0.08(+1.27%) |
Aug 09, 2013 | 6.370 | 6.400 | 6.270 | 6.280 | 1,940,939 | -0.09(-1.41%) |
Aug 08, 2013 | 6.420 | 6.500 | 6.350 | 6.370 | 1,565,242 | +0.00(+0.00%) |
Aug 07, 2013 | 6.370 | 6.450 | 6.300 | 6.370 | 2,052,907 | -0.01(-0.16%) |
Aug 06, 2013 | 6.520 | 6.520 | 6.350 | 6.380 | 1,694,011 | -0.13(-2.00%) |
Aug 05, 2013 | 6.500 | 6.570 | 6.430 | 6.510 | 2,529,022 | +0.01(+0.15%) |
Aug 02, 2013 | 6.580 | 6.590 | 6.460 | 6.500 | 1,919,355 | -0.09(-1.37%) |
Aug 01, 2013 | 6.590 | 6.670 | 6.531 | 6.590 | 3,314,429 | +0.05(+0.76%) |
Jul 31, 2013 | 6.490 | 6.615 | 6.440 | 6.540 | 0 | +0.04(+0.62%) |
Jul 30, 2013 | 6.480 | 6.660 | 6.360 | 6.500 | 0 | -0.15(-2.26%) |
Jul 29, 2013 | 6.740 | 6.765 | 6.600 | 6.650 | 0 | -0.11(-1.63%) |
Jul 26, 2013 | 6.700 | 6.800 | 6.660 | 6.760 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 6.620 | 6.760 | 6.550 | 6.760 | 0 | +0.13(+1.96%) |
Jul 24, 2013 | 6.770 | 6.830 | 6.575 | 6.630 | 0 | -0.09(-1.34%) |
Jul 23, 2013 | 6.790 | 6.792 | 6.690 | 6.720 | 0 | -0.04(-0.59%) |
Jul 22, 2013 | 6.750 | 6.800 | 6.710 | 6.760 | 0 | -0.02(-0.29%) |
Jul 19, 2013 | 6.810 | 6.900 | 6.730 | 6.780 | 0 | -0.05(-0.73%) |
Jul 18, 2013 | 6.720 | 6.930 | 6.710 | 6.830 | 5,493,788 | +0.10(+1.49%) |
Jul 17, 2013 | 6.650 | 6.810 | 6.490 | 6.730 | 8,730,037 | +0.11(+1.66%) |
Jul 16, 2013 | 6.490 | 6.640 | 6.460 | 6.620 | 0 | +0.14(+2.16%) |
Jul 15, 2013 | 6.480 | 6.510 | 6.420 | 6.480 | 0 | +0.02(+0.31%) |
Jul 12, 2013 | 6.400 | 6.500 | 6.370 | 6.460 | 0 | +0.03(+0.47%) |
Jul 11, 2013 | 6.490 | 6.490 | 6.290 | 6.430 | 3,029,693 | +0.02(+0.31%) |
Jul 10, 2013 | 6.470 | 6.510 | 6.360 | 6.410 | 0 | -0.08(-1.23%) |
Jul 09, 2013 | 6.380 | 6.530 | 6.340 | 6.490 | 0 | +0.16(+2.54%) |
Jul 08, 2013 | 6.270 | 6.330 | 6.235 | 6.329 | 0 | +0.09(+1.43%) |
Jul 05, 2013 | 6.280 | 6.290 | 6.140 | 6.240 | 0 | +0.08(+1.30%) |
Jul 03, 2013 | 6.200 | 6.230 | 6.130 | 6.160 | 0 | -0.06(-0.96%) |
Jul 02, 2013 | 6.390 | 6.450 | 6.160 | 6.220 | 0 | -0.16(-2.51%) |
Jul 01, 2013 | 6.300 | 6.500 | 6.300 | 6.380 | 2,622,118 | +0.09(+1.43%) |
Jun 28, 2013 | 6.300 | 6.630 | 6.220 | 6.290 | 13,085,973 | +0.21(+3.45%) |
Jun 27, 2013 | 6.080 | 6.100 | 6.000 | 6.080 | 0 | +0.03(+0.50%) |
Jun 26, 2013 | 6.140 | 6.140 | 6.030 | 6.050 | 0 | -0.04(-0.66%) |
Jun 25, 2013 | 6.050 | 6.150 | 6.020 | 6.090 | 0 | +0.07(+1.16%) |
Jun 24, 2013 | 6.130 | 6.150 | 5.951 | 6.020 | 4,135,810 | -0.17(-2.67%) |
Jun 21, 2013 | 6.150 | 6.219 | 6.060 | 6.185 | 4,789,681 | +0.05(+0.90%) |
Jun 20, 2013 | 6.160 | 6.160 | 6.080 | 6.130 | 0 | -0.08(-1.29%) |
Jun 19, 2013 | 6.380 | 6.386 | 6.200 | 6.210 | 0 | -0.19(-2.97%) |
Jun 18, 2013 | 6.330 | 6.410 | 6.260 | 6.400 | 0 | +0.09(+1.43%) |
Jun 17, 2013 | 6.360 | 6.370 | 6.250 | 6.310 | 0 | +0.02(+0.32%) |
Jun 14, 2013 | 6.390 | 6.440 | 6.270 | 6.290 | 0 | -0.10(-1.56%) |
Jun 13, 2013 | 6.350 | 6.405 | 6.270 | 6.390 | 2,645,910 | +0.02(+0.31%) |
Jun 12, 2013 | 6.370 | 6.490 | 6.339 | 6.370 | 2,523,315 | +0.03(+0.47%) |
Jun 11, 2013 | 6.290 | 6.380 | 6.210 | 6.340 | 2,328,609 | -0.06(-0.94%) |
Jun 10, 2013 | 6.410 | 6.440 | 6.330 | 6.400 | 0 | -0.03(-0.47%) |
Jun 07, 2013 | 6.180 | 6.450 | 6.160 | 6.430 | 0 | +0.29(+4.72%) |
Jun 06, 2013 | 6.100 | 6.210 | 6.050 | 6.140 | 5,090,202 | +0.06(+0.99%) |
Jun 05, 2013 | 6.210 | 6.230 | 6.030 | 6.080 | 0 | -0.12(-1.94%) |
Jun 04, 2013 | 6.210 | 6.360 | 6.170 | 6.200 | 0 | +0.00(+0.00%) |